Deutsche Märkte schließen in 1 Stunde 26 Minute
DAX
17.929,09 -3,08 (-0,02%) Euro Stoxx 50
4.904,25 -16,97 (-0,34%) Dow Jones 30
37.985,48 +82,19 (+0,22%) Gold
2.297,10 -13,90 (-0,60%) EUR/USD
1,0681 -0,0037 (-0,34%) Bitcoin EUR
54.724,84 +919,73 (+1,71%)
Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:04AM EDT. Markt geöffnet.
Strike:55.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517C00055000 | 2024-04-29 10:08AM EDT | 2024-05-17 | 7.30 | 6.10 | 6.40 | 0.00 | - | 1 | 26 | 52.25% |
| NTNX240621C00055000 | 2024-04-29 11:37AM EDT | 2024-06-21 | 9.48 | 8.00 | 8.40 | 0.00 | - | 5 | 255 | 56.98% |
| NTNX240719C00055000 | 2024-04-29 12:00PM EDT | 2024-07-19 | 10.40 | 8.60 | 9.20 | 0.00 | - | 1 | 68 | 52.98% |
| NTNX240920C00055000 | 2024-04-18 10:43AM EDT | 2024-09-20 | 10.80 | 10.60 | 11.00 | 0.00 | - | - | 1 | 53.66% |
| NTNX241018C00055000 | 2024-03-28 10:05AM EDT | 2024-10-18 | 13.10 | 11.80 | 12.20 | 0.00 | - | 6 | 7 | 57.09% |
| NTNX241220C00055000 | 2024-04-23 11:38AM EDT | 2024-12-20 | 12.90 | 12.50 | 13.00 | 0.00 | - | - | 1 | 53.04% |
| NTNX250117C00055000 | 2024-04-30 11:36AM EDT | 2025-01-17 | 13.75 | 12.30 | 14.50 | 0.00 | - | 6 | 1,192 | 53.61% |
| NTNX251219C00055000 | 2024-02-29 3:37PM EDT | 2025-12-19 | 20.00 | 18.70 | 19.60 | 0.00 | - | 2 | 1,202 | 56.13% |
| NTNX260116C00055000 | 2024-04-22 10:37AM EDT | 2026-01-16 | 16.60 | 16.30 | 19.40 | 0.00 | - | 1 | 234 | 50.24% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517P00055000 | 2024-05-01 12:31PM EDT | 2024-05-17 | 0.32 | 0.25 | 0.35 | 0.00 | - | 15 | 393 | 42.14% |
| NTNX240621P00055000 | 2024-05-01 12:30PM EDT | 2024-06-21 | 2.10 | 1.95 | 2.20 | 0.00 | - | 8 | 160 | 50.10% |
| NTNX240719P00055000 | 2024-04-30 1:45PM EDT | 2024-07-19 | 2.55 | 2.35 | 2.90 | 0.00 | - | 4 | 197 | 48.90% |
| NTNX240920P00055000 | 2024-04-17 12:15PM EDT | 2024-09-20 | 4.20 | 3.60 | 3.90 | 0.00 | - | - | 21 | 44.04% |
| NTNX241018P00055000 | 2024-04-19 3:39PM EDT | 2024-10-18 | 5.10 | 3.90 | 4.20 | 0.00 | - | 7 | 211 | 42.30% |
| NTNX250117P00055000 | 2024-04-17 11:27AM EDT | 2025-01-17 | 5.30 | 4.70 | 5.80 | 0.00 | - | 1 | 142 | 42.85% |
| NTNX250718P00055000 | 2024-04-26 3:14PM EDT | 2025-07-18 | 6.70 | 5.80 | 8.80 | 0.00 | - | 15 | 15 | 45.32% |
| NTNX251219P00055000 | 2024-03-01 10:30AM EDT | 2025-12-19 | 7.22 | 8.10 | 9.00 | 0.00 | - | 4 | 167 | 39.76% |
| NTNX260116P00055000 | 2024-03-01 10:30AM EDT | 2026-01-16 | 7.37 | 8.20 | 9.00 | 0.00 | - | 4 | 117 | 38.86% |
